UK markets closed

Brookdale Senior Living Inc (BKDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.730.00 (0.00%)
As of 09:42AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024101.73101.73101.73101.73101.73-
08 May 2024100.58101.73100.58101.73101.73400
07 May 202499.2999.8299.2999.8299.82200
06 May 2024103.00103.2699.0799.0799.071,200
03 May 2024101.10102.17100.36101.87101.873,900
02 May 202497.2198.2397.2198.2398.23400
01 May 202494.8398.7894.8398.7898.783,100
30 Apr 202495.3496.2993.8193.8393.831,000
29 Apr 202494.3094.3194.3094.3194.31300
26 Apr 202495.9695.9695.0295.3295.321,100
25 Apr 202492.9092.9092.9092.9092.90200
24 Apr 202494.2594.2594.2594.2594.25100
23 Apr 202492.5794.2492.5793.8693.86600
22 Apr 202486.7086.7086.7086.7086.70-
19 Apr 202486.7086.7086.7086.7086.70-
18 Apr 202486.7086.7086.7086.7086.70400
17 Apr 202488.0988.0986.7086.7086.70600
16 Apr 202494.1194.1194.1194.1194.11-
15 Apr 202494.1194.1194.1194.1194.11-
12 Apr 202494.1194.1194.1194.1194.11-
11 Apr 202494.1194.1194.1194.1194.11-
10 Apr 202494.1194.1194.1194.1194.11-
09 Apr 202494.1194.1194.1194.1194.11100
08 Apr 202494.9694.9694.9694.9694.96200
05 Apr 202492.1392.1392.1392.1392.13-
04 Apr 202492.4494.0592.1392.1392.13600
03 Apr 202489.6592.2589.6592.2592.25200
02 Apr 202491.3791.5091.3791.5091.5010,200
01 Apr 202491.5491.5491.5491.5491.54100
28 Mar 202491.1291.7091.1291.6791.6726,200
27 Mar 202490.3590.4590.3590.4590.45400
26 Mar 202490.1790.1889.6289.6289.62900
25 Mar 202491.6691.6691.6691.6691.66-
22 Mar 202491.6691.6691.6691.6691.66-
21 Mar 202490.1191.6690.1091.6691.663,400
20 Mar 202487.2087.2386.7186.7186.71900
19 Mar 202487.5787.6787.5787.6787.6750,500
18 Mar 202482.9583.2782.9583.2783.27200
15 Mar 202481.0582.0081.0582.0082.00700
14 Mar 202486.4386.4386.4386.4386.43-
13 Mar 202485.3786.6685.3786.4386.432,100
12 Mar 202484.1785.6684.1785.6685.661,200
11 Mar 202483.4983.4983.4983.4983.49-
08 Mar 202484.3885.8582.0883.4983.493,900
07 Mar 202480.6881.1980.3780.3780.371,000
06 Mar 202478.2578.2576.7577.0977.09800
05 Mar 202476.8476.8475.0576.0576.05500
04 Mar 202476.3977.4876.3977.4877.48600
01 Mar 202478.6378.6377.1477.1477.1425,400
29 Feb 202480.7780.7779.5679.5979.59413,200
28 Feb 202481.9081.9381.9081.9381.931,000
27 Feb 202480.1881.1880.1881.1881.181,900
26 Feb 202474.3074.3074.3074.3074.30100
23 Feb 202476.0976.0974.3074.3074.30300
22 Feb 202477.2177.2177.2177.2177.21-
21 Feb 202482.6882.6874.4477.2177.212,900
20 Feb 202484.3484.3483.5383.5383.53400
16 Feb 202485.5586.0785.5586.0786.07800
15 Feb 202484.6586.3984.4786.3986.3927,200
14 Feb 202482.6984.2982.6984.2984.29800
13 Feb 202480.5380.7980.5380.7980.79400
13 Feb 20240.875 Dividend
12 Feb 202478.2083.4578.2083.0982.211,700
09 Feb 202476.4076.4075.7475.7474.94900
08 Feb 202476.0076.0076.0076.0075.20-
07 Feb 202476.0076.0076.0076.0075.20-
06 Feb 202476.0076.0076.0076.0075.20-
05 Feb 202476.1076.1076.0076.0075.2050,200
02 Feb 202479.2579.2578.1578.1577.33300
01 Feb 202477.0179.7477.0179.7478.90400
31 Jan 202479.0179.0176.6376.6375.82600
30 Jan 202478.6778.6778.6778.6777.84300
29 Jan 202479.1779.1779.1779.1778.34-
26 Jan 202479.1279.1779.1279.1778.34400
25 Jan 202484.0584.0584.0584.0583.16100,000
24 Jan 202484.0584.0584.0584.0583.16-
23 Jan 202484.0584.0584.0584.0583.1627,500
22 Jan 202481.8283.4681.8283.4682.58300
19 Jan 202476.3576.3576.3576.3575.5520,400
18 Jan 202477.9277.9277.9277.9277.10-
17 Jan 202477.9277.9277.9277.9277.10200
16 Jan 202479.2579.2579.2579.2578.42200
12 Jan 202479.1379.1379.1379.1378.30-
11 Jan 202479.1379.1379.1379.1378.30-
10 Jan 202479.1379.1379.1379.1378.30-
09 Jan 202479.1379.1379.1379.1378.30-
08 Jan 202479.1379.1379.1379.1378.30200
05 Jan 202479.2879.2879.2879.2878.45-
04 Jan 202480.0480.0479.2879.2878.45200
03 Jan 202479.6680.2679.6680.2679.41500
02 Jan 202480.4280.4280.4280.4279.5740,200
29 Dec 202383.5883.5883.5883.5882.70-
28 Dec 202382.6683.5882.6683.5882.70200
27 Dec 202378.9084.2278.9084.2283.3386,100
26 Dec 202378.1178.9878.1178.9078.07700
22 Dec 202378.5078.5078.5078.5077.678,400
21 Dec 202378.5078.5078.5078.5077.67100
20 Dec 202379.7979.7978.1478.1477.321,700
19 Dec 202381.8981.8981.8981.8981.02-
18 Dec 202381.8981.8981.8981.8981.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...